Somboon Advance Technology PCL (BKK:SAT)
Thailand · Delayed Price · Currency is THB 13.00
+0.30 (2.36%)
Aug 6, 2025, 4:29 PM ICT
BKK:SAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 12.70 | 13.10 | 12.70 | 13.00 | 13.00 | 2.36% | 451,181 |
| Aug 5, 2025 | 12.70 | 12.90 | 12.60 | 12.70 | 12.70 | - | 667,747 |
| Aug 4, 2025 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | -1.55% | 517,405 |
| Aug 1, 2025 | 13.10 | 13.20 | 12.90 | 12.90 | 12.90 | -0.77% | 690,490 |
| Jul 31, 2025 | 13.00 | 13.20 | 12.90 | 13.00 | 13.00 | 0.78% | 498,787 |
| Jul 30, 2025 | 12.80 | 13.00 | 12.70 | 12.90 | 12.90 | 0.78% | 878,340 |
| Jul 29, 2025 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | 1.59% | 784,703 |
| Jul 25, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 0.80% | 159,357 |
| Jul 24, 2025 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | -0.79% | 267,095 |
| Jul 23, 2025 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | 1.61% | 340,843 |
| Jul 22, 2025 | 12.40 | 12.60 | 12.30 | 12.40 | 12.40 | - | 492,045 |
| Jul 21, 2025 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | -0.80% | 376,297 |
| Jul 18, 2025 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | 0.81% | 373,169 |
| Jul 17, 2025 | 12.30 | 12.50 | 12.30 | 12.40 | 12.40 | 0.81% | 389,191 |
| Jul 16, 2025 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | -0.81% | 181,388 |
| Jul 15, 2025 | 12.30 | 12.50 | 12.20 | 12.40 | 12.40 | 0.81% | 377,878 |
| Jul 14, 2025 | 12.10 | 12.40 | 12.10 | 12.30 | 12.30 | 1.65% | 388,736 |
| Jul 11, 2025 | 12.20 | 12.30 | 12.10 | 12.10 | 12.10 | -0.82% | 273,839 |
| Jul 9, 2025 | 12.20 | 12.30 | 12.20 | 12.20 | 12.20 | - | 208,323 |
| Jul 8, 2025 | 12.20 | 12.30 | 12.20 | 12.20 | 12.20 | - | 456,399 |
| Jul 7, 2025 | 12.20 | 12.30 | 12.20 | 12.20 | 12.20 | -0.81% | 250,942 |
| Jul 4, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | 0.82% | 421,589 |
| Jul 3, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | - | 267,857 |
| Jul 2, 2025 | 12.30 | 12.40 | 12.20 | 12.20 | 12.20 | -0.81% | 629,688 |
| Jul 1, 2025 | 12.20 | 12.50 | 12.10 | 12.30 | 12.30 | 0.82% | 695,449 |
| Jun 30, 2025 | 12.20 | 12.20 | 12.00 | 12.20 | 12.20 | - | 605,541 |
| Jun 27, 2025 | 12.10 | 12.20 | 12.00 | 12.20 | 12.20 | 1.67% | 459,907 |
| Jun 26, 2025 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | - | 245,678 |
| Jun 25, 2025 | 12.00 | 12.00 | 11.80 | 12.00 | 12.00 | - | 287,917 |
| Jun 24, 2025 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | 4.35% | 403,856 |
| Jun 23, 2025 | 11.70 | 11.80 | 11.50 | 11.50 | 11.50 | -2.54% | 549,826 |
| Jun 20, 2025 | 11.80 | 12.00 | 11.80 | 11.80 | 11.80 | - | 325,513 |
| Jun 19, 2025 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | -0.84% | 520,178 |
| Jun 18, 2025 | 12.00 | 12.10 | 11.80 | 11.90 | 11.90 | -0.83% | 415,319 |
| Jun 17, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 1.69% | 326,224 |
| Jun 16, 2025 | 11.80 | 11.80 | 11.60 | 11.80 | 11.80 | - | 487,631 |
| Jun 13, 2025 | 12.00 | 12.00 | 11.70 | 11.80 | 11.80 | -2.48% | 783,429 |
| Jun 12, 2025 | 12.00 | 12.10 | 11.90 | 12.10 | 12.10 | 0.83% | 676,756 |
| Jun 11, 2025 | 12.00 | 12.30 | 12.00 | 12.00 | 12.00 | - | 386,292 |
| Jun 10, 2025 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | - | 1,084,463 |
| Jun 9, 2025 | 12.10 | 12.10 | 11.90 | 12.00 | 12.00 | -0.83% | 796,762 |
| Jun 6, 2025 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | 0.83% | 812,203 |
| Jun 5, 2025 | 12.10 | 12.20 | 12.00 | 12.00 | 12.00 | - | 188,450 |
| Jun 4, 2025 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | -1.64% | 1,008,667 |
| May 30, 2025 | 12.20 | 12.50 | 12.10 | 12.20 | 12.20 | - | 991,684 |
| May 29, 2025 | 12.10 | 12.30 | 12.10 | 12.20 | 12.20 | 1.67% | 286,419 |
| May 28, 2025 | 12.10 | 12.30 | 12.00 | 12.00 | 12.00 | -1.64% | 491,876 |
| May 27, 2025 | 12.20 | 12.20 | 12.00 | 12.20 | 12.20 | - | 834,756 |
| May 26, 2025 | 12.30 | 12.40 | 12.10 | 12.20 | 12.20 | -0.81% | 309,674 |
| May 23, 2025 | 12.40 | 12.50 | 12.20 | 12.30 | 12.30 | -0.81% | 497,814 |